股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
国美通讯( 600898.SH 上证)
板块 :零售业   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-01-227.718.047.707.871.16%-0.24%-1.49%2,522,60019,902,000117%7.891.25%7.860.12%7.860.12%7.99-0.40%-0.28%
2019-01-217.777.857.737.780.00%-0.15%-3.00%879,7006,855,00041%7.79-0.68%7.85-0.14%7.85-0.44%8.02-0.41%-0.24%
2019-01-187.817.927.777.78-1.27%-0.83%-3.40%1,848,50014,501,00080%7.85-0.42%7.86-0.04%7.89-0.61%8.05-0.32%-0.19%
2019-01-177.847.977.737.881.03%0.03%-2.48%1,833,10014,442,00078%7.880.29%7.86-0.52%7.94-0.75%8.08-0.20%-0.17%
2019-01-167.907.937.807.80-0.89%-0.70%-3.66%1,875,20014,729,00075%7.86-0.01%7.90-0.95%8.00-1.08%8.10-0.35%-0.17%
2019-01-157.997.997.707.87-1.50%0.18%-3.13%2,410,50018,938,00088%7.86-2.18%7.98-1.41%8.08-0.82%8.12-0.27%-0.16%
2019-01-148.068.137.957.99-0.87%-0.51%-1.92%1,610,60012,934,00062%8.03-0.75%8.09-0.82%8.15-0.36%8.15-0.21%-0.16%
2019-01-118.168.188.058.06-0.25%-0.40%-1.26%1,871,30015,142,00071%8.09-0.48%8.16-0.31%8.18-0.09%8.16-0.52%-0.17%
2019-01-108.188.228.038.08-1.82%-0.63%-1.54%2,652,40021,567,00097%8.13-1.02%8.19-0.33%8.190.15%8.21-0.10%-0.10%
2019-01-098.258.338.138.230.24%0.18%0.19%3,626,40029,792,000136%8.220.17%8.210.28%8.170.16%8.210.00%-0.14%
2019-01-088.288.288.128.21-0.73%0.11%-0.05%1,936,50015,881,00077%8.20-0.20%8.190.50%8.160.20%8.210.02%-0.21%
2019-01-078.168.308.108.271.47%0.65%0.71%2,733,50022,460,000113%8.220.86%8.150.15%8.14-0.06%8.210.04%-0.30%
2019-01-048.068.258.038.150.00%0.04%-0.72%2,269,50018,490,00098%8.150.73%8.140.19%8.15-0.94%8.21-0.10%-0.41%
2019-01-038.328.327.968.15-2.04%0.77%-0.82%3,186,50025,774,000145%8.09-0.96%8.12-0.65%8.23-0.40%8.22-0.26%-0.60%
2019-01-028.088.477.888.323.23%1.89%1.00%4,153,20033,917,000212%8.171.33%8.17-1.90%8.26-0.34%8.24-0.16%-0.63%
2018-12-288.188.218.008.06-0.62%0.01%-2.31%1,423,60011,473,00083%8.06-2.47%8.33-0.23%8.29-0.19%8.25-0.30%-0.69%
2018-12-278.338.518.108.11-3.22%-1.85%-2.01%2,224,00018,376,000123%8.26-3.11%8.350.13%8.300.12%8.28-0.35%-0.70%
2018-12-268.748.778.338.38-0.12%-1.74%0.90%2,772,60023,644,000167%8.533.73%8.341.67%8.291.10%8.310.19%-0.75%
2018-12-258.188.428.058.391.21%2.06%1.22%2,243,70018,445,000144%8.220.09%8.200.21%8.200.07%8.29-0.49%-0.90%
2018-12-248.158.398.038.292.47%0.93%-0.48%1,984,00016,296,000135%8.210.82%8.190.01%8.200.12%8.33-0.69%-1.15%
2018-12-218.278.278.078.09-1.94%-0.70%-3.55%1,098,4008,949,00074%8.15-0.37%8.19-0.22%8.19-0.63%8.39-0.85%-1.11%
2018-12-208.198.277.988.250.73%0.89%-2.48%1,443,80011,806,00092%8.18-0.78%8.20-0.01%8.24-0.97%8.46-1.11%-1.00%
2018-12-198.258.338.188.19-0.36%-0.62%-4.27%961,4007,923,00055%8.240.44%8.20-0.63%8.32-0.66%8.56-1.95%-0.92%
2018-12-188.238.298.058.22-0.12%0.18%-5.79%1,070,7008,785,00048%8.210.34%8.26-1.21%8.38-0.79%8.73-0.58%-0.73%
2018-12-178.128.328.038.231.23%0.65%-6.22%1,342,60010,979,00056%8.18-1.62%8.36-1.23%8.44-1.04%8.78-0.75%-0.64%
2018-12-148.668.678.108.13-5.79%-2.19%-8.05%2,813,00023,383,000103%8.31-3.84%8.46-2.05%8.53-1.83%8.84-0.37%-0.56%
2018-12-138.628.738.588.630.58%-0.16%-2.76%1,275,80011,028,00044%8.640.33%8.64-0.05%8.69-0.65%8.88-0.94%-0.50%
2018-12-128.688.708.528.58-0.69%-0.42%-4.23%1,176,60010,137,00035%8.62-0.42%8.64-0.88%8.75-2.06%8.96-1.31%-0.32%
2018-12-118.628.788.598.640.70%-0.14%-4.82%1,218,20010,540,00030%8.65-0.01%8.72-0.79%8.93-0.29%9.08-2.95%-0.08%
2018-12-108.848.848.588.580.00%-0.84%-8.27%1,834,00015,869,00033%8.65-1.97%8.79-2.54%8.96-0.40%9.35-0.33%0.71%